Kellogg Co (NY: K )

57.32 +0.67 (+1.18%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.36 45.44 43.05 43.09 12,459,155 -2.81(-6.12%)
Jul 30, 2014 46.95 47.01 45.69 45.90 3,551,868 -0.84(-1.79%)
Jul 29, 2014 47.27 47.34 46.73 46.73 1,562,408 -0.40(-0.84%)
Jul 28, 2014 47.11 47.21 46.90 47.13 1,655,508 +0.05(+0.11%)
Jul 25, 2014 47.23 47.32 46.95 47.08 1,007,077 -0.22(-0.47%)
Jul 24, 2014 47.23 47.41 47.15 47.30 1,229,651 +0.17(+0.37%)
Jul 23, 2014 47.81 47.84 47.07 47.13 1,942,842 -0.60(-1.25%)
Jul 22, 2014 47.64 47.89 47.57 47.73 1,501,454 +0.12(+0.26%)
Jul 21, 2014 47.38 47.70 47.37 47.60 1,305,677 -0.05(-0.11%)
Jul 18, 2014 47.56 47.78 47.38 47.65 1,895,636 +0.19(+0.39%)
Jul 17, 2014 47.50 47.65 47.32 47.47 2,065,258 -0.08(-0.17%)
Jul 16, 2014 47.35 47.55 47.14 47.55 1,791,532 +0.33(+0.70%)
Jul 15, 2014 47.05 47.33 46.91 47.21 4,302,300 -0.46(-0.97%)
Jul 14, 2014 47.73 47.86 47.53 47.68 1,405,012 +0.18(+0.38%)
Jul 11, 2014 47.46 47.57 47.19 47.50 1,485,201 +0.05(+0.11%)
Jul 10, 2014 47.25 47.52 47.23 47.44 1,668,852 -0.16(-0.33%)
Jul 09, 2014 47.65 47.86 47.42 47.60 1,965,013 +0.03(+0.06%)
Jul 08, 2014 47.45 47.75 47.32 47.57 2,471,519 +0.14(+0.30%)
Jul 07, 2014 47.78 47.87 47.34 47.43 2,497,336 -0.40(-0.83%)
Jul 03, 2014 47.80 47.83 47.83 47.83 1,717,229 +0.26(+0.55%)
Jul 02, 2014 47.39 47.65 47.36 47.57 1,806,205 +0.14(+0.29%)
Jul 01, 2014 47.16 47.52 46.91 47.43 2,961,127 +0.12(+0.24%)
Jun 30, 2014 46.96 47.34 46.69 47.32 3,321,473 +0.53(+1.14%)
Jun 27, 2014 46.65 46.82 46.52 46.78 1,861,547 +0.10(+0.22%)
Jun 26, 2014 46.80 46.88 46.43 46.68 2,432,052 -0.06(-0.12%)
Jun 25, 2014 47.16 47.16 46.45 46.74 3,057,179 -0.70(-1.47%)
Jun 24, 2014 47.82 47.82 47.42 47.44 1,511,809 -0.40(-0.84%)
Jun 23, 2014 48.37 48.38 47.60 47.84 2,424,385 -0.58(-1.20%)
Jun 20, 2014 48.31 48.56 48.21 48.42 3,335,185 +0.22(+0.46%)
Jun 19, 2014 48.23 48.46 48.05 48.20 1,605,103 +0.06(+0.13%)
Jun 18, 2014 47.74 48.16 47.33 48.14 3,988,505 +0.10(+0.21%)
Jun 17, 2014 48.58 48.66 47.98 48.04 2,488,873 -0.53(-1.10%)
Jun 16, 2014 48.50 48.64 48.32 48.57 1,508,823 +0.17(+0.34%)
Jun 13, 2014 48.37 48.53 48.16 48.40 1,505,105 -0.01(-0.03%)
Jun 12, 2014 48.78 48.97 48.29 48.42 1,550,803 -0.27(-0.56%)
Jun 11, 2014 49.01 49.20 48.53 48.69 2,043,744 -0.32(-0.66%)
Jun 10, 2014 48.89 49.30 48.89 49.01 1,940,641 -0.61(-1.23%)
Jun 06, 2014 49.53 49.67 49.28 49.63 2,027,105 +0.05(+0.10%)
Jun 05, 2014 50.05 50.05 49.53 49.58 1,735,987 -0.40(-0.79%)
Jun 04, 2014 49.66 49.98 49.65 49.97 1,983,085 +0.22(+0.45%)
Jun 03, 2014 49.53 49.77 49.45 49.75 3,885,740 -0.03(-0.06%)
Jun 02, 2014 49.69 49.96 49.69 49.78 2,468,958 +0.10(+0.20%)
May 30, 2014 49.53 49.69 49.17 49.68 2,999,981 +0.18(+0.36%)
May 29, 2014 48.73 49.60 48.64 49.50 2,569,179 +0.84(+1.73%)
May 28, 2014 48.64 48.77 48.51 48.65 1,399,077 +0.03(+0.06%)
May 27, 2014 48.63 48.78 48.43 48.63 2,105,435 +0.30(+0.62%)
May 23, 2014 48.53 48.33 48.33 48.33 1,118,269 -0.10(-0.21%)
May 22, 2014 48.38 48.46 48.15 48.43 657,412 -0.06(-0.13%)
May 21, 2014 48.58 48.58 48.10 48.49 1,477,033 +0.00(+0.00%)
May 20, 2014 48.32 48.55 47.96 48.49 2,666,135 +0.14(+0.28%)
May 19, 2014 48.18 48.38 47.93 48.35 2,195,922 +0.04(+0.09%)
May 16, 2014 47.92 48.33 47.91 48.31 2,363,169 +0.22(+0.46%)
May 15, 2014 48.76 48.94 47.98 48.09 2,026,808 -0.25(-0.52%)
May 14, 2014 48.71 48.71 48.31 48.34 1,491,134 -0.38(-0.78%)
May 13, 2014 48.75 48.90 48.40 48.72 4,223,119 -0.22(-0.45%)
May 12, 2014 48.22 49.21 48.18 48.94 5,921,504 +0.87(+1.80%)
May 09, 2014 47.40 48.09 47.18 48.08 3,251,090 +0.84(+1.79%)
May 08, 2014 47.20 47.40 47.07 47.23 1,635,813 -0.03(-0.06%)
May 07, 2014 46.88 47.32 46.84 47.26 3,271,287 +0.52(+1.12%)
May 06, 2014 46.67 47.01 46.57 46.74 3,662,500 +0.21(+0.45%)
May 05, 2014 46.85 46.88 46.35 46.53 2,946,177 -0.39(-0.84%)
May 02, 2014 46.76 46.94 46.43 46.92 4,198,493 +0.16(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.